135,900€
-4,83%
Echtzeit-Aktienkurs AlzChem Group AG
Bid:
Ask:
Aktienkurse zur AlzChem Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 142,00 | 143,80 | 134,60 | 136,40 | -5,01% | 8.304,00 |
| 11.12.2025 | 159,40 | 160,20 | 139,40 | 143,60 | -10,70% | 18.507,00 |
| 10.12.2025 | 163,00 | 163,80 | 158,00 | 160,80 | -1,35% | 5.275,00 |
| 09.12.2025 | 156,40 | 163,60 | 155,40 | 163,00 | 4,76% | 10.300,00 |
| 08.12.2025 | 146,60 | 157,60 | 144,60 | 155,60 | 8,36% | 13.264,00 |
| 05.12.2025 | 135,60 | 145,60 | 134,20 | 143,60 | 6,06% | 7.813,00 |
| 04.12.2025 | 127,60 | 135,60 | 127,60 | 135,40 | 4,80% | 3.055,00 |
| 03.12.2025 | 130,40 | 131,00 | 127,20 | 129,20 | -0,46% | 1.889,00 |
| 02.12.2025 | 125,80 | 130,40 | 125,80 | 129,80 | 3,34% | 3.043,00 |
| 01.12.2025 | 128,20 | 128,60 | 122,60 | 125,60 | -2,48% | 8.359,00 |
| 28.11.2025 | 131,40 | 131,40 | 128,20 | 128,80 | -1,83% | 4.221,00 |
| 27.11.2025 | 127,00 | 131,80 | 126,60 | 131,20 | 2,18% | 3.403,00 |
| 26.11.2025 | 129,60 | 131,00 | 127,80 | 128,40 | -0,93% | 3.858,00 |
| 25.11.2025 | 126,40 | 130,00 | 126,20 | 129,60 | 1,57% | 3.887,00 |
| 24.11.2025 | 129,20 | 129,80 | 126,40 | 127,60 | -1,24% | 5.646,00 |
| 21.11.2025 | 131,40 | 134,40 | 126,20 | 129,20 | -2,86% | 8.737,00 |
| 20.11.2025 | 137,40 | 138,20 | 133,00 | 133,00 | -2,06% | 7.586,00 |
| 19.11.2025 | 133,60 | 138,00 | 133,60 | 135,80 | 1,65% | 2.292,00 |
| 18.11.2025 | 134,40 | 137,00 | 133,00 | 133,60 | -1,76% | 2.040,00 |
| 17.11.2025 | 133,20 | 136,00 | 131,60 | 136,00 | 2,72% | 2.063,00 |
| 14.11.2025 | 137,00 | 137,00 | 129,40 | 132,40 | -1,93% | 9.023,00 |
| 13.11.2025 | 130,20 | 137,60 | 130,00 | 135,00 | 3,69% | 5.521,00 |
| 12.11.2025 | 134,00 | 139,00 | 129,20 | 130,20 | -2,98% | 12.718,00 |
| 11.11.2025 | 144,80 | 144,80 | 133,20 | 134,20 | -7,96% | 8.848,00 |
| 10.11.2025 | 140,00 | 146,00 | 139,60 | 145,80 | 3,99% | 5.259,00 |
| 07.11.2025 | 141,60 | 142,80 | 138,20 | 140,20 | -1,13% | 7.695,00 |
| 06.11.2025 | 146,20 | 146,20 | 141,20 | 141,80 | -3,67% | 6.712,00 |
| 05.11.2025 | 153,80 | 154,20 | 143,60 | 147,20 | -5,40% | 8.213,00 |
| 04.11.2025 | 155,80 | 164,80 | 150,40 | 155,60 | -1,14% | 4.843,00 |
| 03.11.2025 | 166,80 | 166,80 | 156,20 | 157,40 | -5,64% | 7.901,00 |
| 31.10.2025 | 161,40 | 166,80 | 159,00 | 166,80 | 4,25% | 7.323,00 |
| 30.10.2025 | 150,20 | 162,40 | 149,60 | 160,00 | 6,95% | 7.771,00 |
| 29.10.2025 | 153,80 | 154,80 | 147,00 | 149,60 | -3,36% | 4.624,00 |
| 28.10.2025 | 157,80 | 157,80 | 153,40 | 154,80 | -1,53% | 1.455,00 |
| 27.10.2025 | 156,00 | 158,00 | 155,60 | 157,20 | -0,51% | 3.177,00 |
| 24.10.2025 | 157,20 | 158,00 | 155,00 | 158,00 | 1,54% | 660,00 |
| 23.10.2025 | 155,60 | 157,80 | 154,00 | 155,60 | -0,13% | 2.598,00 |
| 22.10.2025 | 154,00 | 157,00 | 152,20 | 155,80 | 1,30% | 2.160,00 |
| 21.10.2025 | 157,80 | 158,60 | 152,00 | 153,80 | -1,79% | 2.551,00 |
| 20.10.2025 | 153,00 | 157,80 | 152,20 | 156,60 | 2,49% | 3.454,00 |
| 17.10.2025 | 156,80 | 157,60 | 147,60 | 152,80 | -2,05% | 7.166,00 |
| 16.10.2025 | 151,60 | 159,80 | 151,60 | 156,00 | 4,00% | 6.377,00 |
| 15.10.2025 | 159,80 | 160,40 | 147,60 | 150,00 | -5,06% | 6.859,00 |
| 14.10.2025 | 158,80 | 159,80 | 156,80 | 158,00 | -0,50% | 2.601,00 |
| 13.10.2025 | 155,20 | 159,00 | 155,00 | 158,80 | 2,98% | 4.032,00 |
| 10.10.2025 | 158,40 | 158,80 | 154,20 | 154,20 | -2,90% | 5.880,00 |
| 09.10.2025 | 151,40 | 160,00 | 146,00 | 158,80 | 5,73% | 8.351,00 |
| 08.10.2025 | 146,80 | 151,40 | 146,80 | 150,20 | 3,02% | 2.971,00 |
| 07.10.2025 | 146,40 | 149,20 | 144,00 | 145,80 | -0,41% | 2.866,00 |
| 06.10.2025 | 150,40 | 151,40 | 144,40 | 146,40 | -1,35% | 5.443,00 |
| 03.10.2025 | 148,20 | 151,60 | 148,00 | 148,40 | -0,80% | 1.313,00 |
| 02.10.2025 | 147,00 | 151,20 | 145,00 | 149,60 | 1,36% | 4.184,00 |
| 01.10.2025 | 151,60 | 151,60 | 144,60 | 147,60 | -2,38% | 3.700,00 |
| 30.09.2025 | 146,00 | 151,20 | 144,20 | 151,20 | 3,70% | 2.836,00 |
| 29.09.2025 | 142,60 | 150,00 | 142,60 | 145,80 | 2,24% | 7.908,00 |
| 26.09.2025 | 142,40 | 144,60 | 141,00 | 142,60 | 0,14% | 1.603,00 |
| 25.09.2025 | 144,40 | 145,00 | 139,60 | 142,40 | -1,79% | 2.374,00 |
| 24.09.2025 | 137,60 | 145,60 | 137,20 | 145,00 | 5,38% | 6.561,00 |
| 23.09.2025 | 143,60 | 143,60 | 136,20 | 137,60 | -2,82% | 7.557,00 |
| 22.09.2025 | 141,40 | 144,00 | 141,20 | 141,60 | -1,12% | 3.582,00 |
| 19.09.2025 | 141,00 | 143,20 | 140,20 | 143,20 | 1,56% | 804,00 |
| 18.09.2025 | 141,40 | 145,40 | 140,60 | 141,00 | 0,00% | 2.852,00 |
| 17.09.2025 | 141,60 | 142,60 | 140,00 | 141,00 | 0,43% | 1.235,00 |
| 16.09.2025 | 144,60 | 144,80 | 140,20 | 140,40 | -1,96% | 2.597,00 |
| 15.09.2025 | 142,00 | 144,80 | 141,00 | 143,20 | 0,28% | 2.421,00 |
| 12.09.2025 | 141,80 | 142,80 | 140,20 | 142,80 | -0,70% | 2.053,00 |
| 11.09.2025 | 142,60 | 143,80 | 142,60 | 143,80 | 0,91% | 389,00 |
| 10.09.2025 | 140,60 | 144,50 | 139,40 | 142,50 | 2,67% | 1.083,00 |
| 09.09.2025 | 139,60 | 139,60 | 138,40 | 138,80 | -0,22% | 229,00 |
| 08.09.2025 | 136,20 | 140,60 | 135,20 | 139,10 | 2,13% | 1.980,00 |
| 05.09.2025 | 138,40 | 139,80 | 135,80 | 136,20 | -1,59% | 3.673,00 |
| 04.09.2025 | 140,20 | 141,60 | 137,20 | 138,40 | -2,26% | 1.931,00 |
| 03.09.2025 | 137,60 | 143,80 | 137,60 | 141,60 | 3,21% | 2.758,00 |
| 02.09.2025 | 139,20 | 142,00 | 137,20 | 137,20 | -1,86% | 5.506,00 |
| 01.09.2025 | 146,00 | 146,00 | 138,20 | 139,80 | -3,45% | 4.860,00 |
| 29.08.2025 | 145,60 | 148,00 | 144,40 | 144,80 | -0,41% | 3.000,00 |
| 28.08.2025 | 145,00 | 147,00 | 142,40 | 145,40 | 1,11% | 1.731,00 |
| 27.08.2025 | 148,40 | 148,60 | 143,20 | 143,80 | -2,71% | 1.681,00 |
| 26.08.2025 | 147,80 | 149,60 | 144,20 | 147,80 | 0,00% | 1.448,00 |
| 25.08.2025 | 142,00 | 149,60 | 141,20 | 147,80 | 3,07% | 2.787,00 |
| 22.08.2025 | 144,80 | 145,80 | 141,80 | 143,40 | -0,55% | 2.509,00 |
| 21.08.2025 | 140,60 | 145,80 | 139,80 | 144,20 | 3,15% | 2.033,00 |
| 20.08.2025 | 140,60 | 143,00 | 135,00 | 139,80 | -1,83% | 10.764,00 |
| 19.08.2025 | 149,00 | 149,00 | 140,60 | 142,40 | -5,07% | 5.515,00 |
| 18.08.2025 | 147,60 | 151,80 | 147,60 | 150,00 | 1,49% | 2.884,00 |
| 15.08.2025 | 150,20 | 151,20 | 147,60 | 147,80 | -2,12% | 2.879,00 |
| 14.08.2025 | 148,00 | 154,00 | 147,40 | 151,00 | 3,00% | 2.969,00 |
| 13.08.2025 | 151,00 | 154,40 | 146,60 | 146,60 | -3,81% | 3.266,00 |
| 12.08.2025 | 146,60 | 152,40 | 145,40 | 152,40 | 2,97% | 5.269,00 |
| 11.08.2025 | 149,80 | 149,80 | 144,00 | 148,00 | 0,00% | 9.903,00 |
| 08.08.2025 | 151,20 | 153,20 | 147,40 | 148,00 | -2,50% | 5.713,00 |
| 07.08.2025 | 153,60 | 157,40 | 150,20 | 151,80 | -2,06% | 5.087,00 |
| 06.08.2025 | 156,40 | 158,60 | 153,20 | 155,00 | -0,13% | 3.698,00 |
| 05.08.2025 | 158,80 | 162,20 | 154,40 | 155,20 | -1,90% | 4.807,00 |
| 04.08.2025 | 155,60 | 162,00 | 155,40 | 158,20 | 2,06% | 6.132,00 |
| 01.08.2025 | 147,80 | 157,80 | 145,20 | 155,00 | 4,45% | 6.895,00 |
| 31.07.2025 | 133,80 | 152,40 | 133,80 | 148,40 | 12,25% | 16.988,00 |
| 30.07.2025 | 144,00 | 144,80 | 125,00 | 132,20 | -8,19% | 38.076,00 |
| 29.07.2025 | 149,60 | 153,40 | 143,60 | 144,00 | -3,49% | 12.701,00 |
| 28.07.2025 | 154,00 | 155,00 | 148,20 | 149,20 | -0,53% | 8.299,00 |